Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.75	45.56	43.46	45.42	666,300	+1.91(+4.39%)
Dec 28, 2018	43.72	44.91	43.20	43.51	683,000	-0.07(-0.16%)
Dec 27, 2018	42.94	43.85	41.53	43.58	688,221	+0.37(+0.86%)
Dec 26, 2018	41.49	43.32	40.67	43.21	831,701	+2.20(+5.36%)
Dec 24, 2018	41.94	42.33	40.82	41.01	448,800	-1.47(-3.46%)
Dec 21, 2018	43.57	44.22	42.32	42.48	829,000	-1.08(-2.48%)
Dec 20, 2018	45.12	45.33	43.07	43.56	597,327	-1.99(-4.37%)
Dec 19, 2018	45.67	46.29	44.70	45.55	637,498	+0.47(+1.04%)
Dec 18, 2018	46.41	46.43	44.94	45.08	531,593	-0.67(-1.46%)
Dec 17, 2018	45.65	46.56	45.02	45.75	757,866	-0.01(-0.02%)
Dec 14, 2018	45.86	47.08	45.54	45.76	530,200	-0.59(-1.27%)
Dec 13, 2018	46.25	46.55	45.58	46.35	425,287	+0.44(+0.96%)
Dec 12, 2018	45.86	46.91	45.39	45.91	590,978	-0.80(-1.71%)
Dec 11, 2018	48.14	48.57	46.15	46.71	444,806	-0.89(-1.87%)
Dec 10, 2018	48.00	48.52	46.75	47.60	823,117	-0.33(-0.69%)
Dec 07, 2018	49.64	50.48	47.69	47.93	614,800	-1.54(-3.11%)
Dec 06, 2018	49.47	49.52	48.02	49.47	721,752	-0.33(-0.66%)
Dec 04, 2018	51.67	52.53	49.63	49.80	883,300	-1.79(-3.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Shake Shack Inc (NY: SHAK )

Historical Prices

Free News Feed